Shandong Lipeng Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.800	2.860	2.790	2.850	2.850	18,394,100
2025-10-21	2.720	2.810	2.710	2.810	2.810	22,986,160
2025-10-20	2.710	2.750	2.700	2.730	2.730	13,017,200
2025-10-17	2.750	2.780	2.690	2.700	2.700	14,539,460
2025-10-16	2.790	2.810	2.730	2.750	2.750	17,701,300
2025-10-15	2.790	2.850	2.770	2.810	2.810	22,186,700
2025-10-14	2.770	2.880	2.760	2.790	2.790	35,127,000
2025-10-13	2.730	2.760	2.630	2.750	2.750	19,902,900
2025-10-10	2.770	2.810	2.760	2.780	2.780	20,520,900
2025-10-09	2.760	2.770	2.730	2.760	2.760	17,959,160
2025-09-30	2.810	2.810	2.750	2.750	2.750	20,904,100
2025-09-29	2.820	2.830	2.730	2.800	2.800	20,289,980
2025-09-26	2.800	2.860	2.770	2.810	2.810	20,781,904
2025-09-25	2.820	2.860	2.790	2.800	2.800	22,222,800
2025-09-24	2.800	2.830	2.770	2.820	2.820	23,915,960
2025-09-23	2.910	2.930	2.790	2.810	2.810	34,275,160
2025-09-22	3.000	3.000	2.880	2.900	2.900	44,128,166
2025-09-19	3.060	3.120	2.970	3.010	3.010	73,180,245
2025-09-18	3.000	3.270	2.960	3.100	3.100	131,143,975
2025-09-17	3.040	3.050	2.960	2.990	2.990	51,027,400
2025-09-16	2.980	3.090	2.970	3.070	3.070	52,495,420
2025-09-15	2.950	3.020	2.950	2.990	2.990	46,656,468
2025-09-12	2.900	2.990	2.880	2.950	2.950	61,343,264
2025-09-11	2.870	2.890	2.780	2.880	2.880	39,304,430
2025-09-10	2.860	2.910	2.850	2.880	2.880	30,224,965
2025-09-09	2.840	2.900	2.840	2.870	2.870	46,691,040
2025-09-08	2.880	2.900	2.820	2.870	2.870	50,891,100
2025-09-05	2.910	2.930	2.760	2.860	2.860	74,701,217
2025-09-04	3.040	3.100	2.890	2.940	2.940	137,599,648
2025-09-03	2.980	3.210	2.930	3.170	3.170	180,104,575
2025-09-02	2.750	3.010	2.710	2.920	2.920	92,007,996
2025-09-01	2.700	2.790	2.650	2.740	2.740	33,442,624
2025-08-29	2.700	2.880	2.680	2.750	2.750	39,279,350
2025-08-28	2.730	2.790	2.610	2.690	2.690	30,802,217
2025-08-27	2.840	2.850	2.740	2.740	2.740	25,498,320
2025-08-26	2.830	2.860	2.810	2.840	2.840	17,889,320
2025-08-25	2.810	2.850	2.800	2.840	2.840	22,263,380
2025-08-22	2.830	2.840	2.780	2.810	2.810	16,903,800
2025-08-21	2.840	2.860	2.820	2.840	2.840	21,995,425
2025-08-20	2.780	2.860	2.750	2.850	2.850	26,864,300
2025-08-19	2.740	2.820	2.720	2.800	2.800	22,954,152
2025-08-18	2.720	2.770	2.720	2.740	2.740	16,835,822
2025-08-15	2.690	2.730	2.680	2.720	2.720	11,461,400
2025-08-14	2.790	2.800	2.700	2.700	2.700	26,436,252
2025-08-13	2.810	2.830	2.780	2.790	2.790	16,401,300
2025-08-12	2.840	2.870	2.810	2.820	2.820	15,715,200
2025-08-11	2.800	2.840	2.780	2.840	2.840	16,863,333
2025-08-08	2.790	2.810	2.760	2.790	2.790	13,998,707
2025-08-07	2.810	2.820	2.780	2.790	2.790	12,718,200
2025-08-06	2.800	2.820	2.780	2.800	2.800	13,215,400
2025-08-05	2.800	2.820	2.790	2.810	2.810	14,144,267
2025-08-04	2.790	2.800	2.750	2.800	2.800	14,325,800
2025-08-01	2.820	2.840	2.800	2.800	2.800	14,924,900
2025-07-31	2.870	2.890	2.810	2.810	2.810	20,330,700
2025-07-30	2.910	2.960	2.870	2.890	2.890	16,177,800
2025-07-29	2.950	2.970	2.880	2.910	2.910	20,737,700
2025-07-28	2.900	2.980	2.900	2.960	2.960	29,890,678
2025-07-25	2.890	2.940	2.860	2.890	2.890	21,998,900
2025-07-24	2.840	2.890	2.830	2.880	2.880	15,670,942
2025-07-23	2.900	2.920	2.830	2.830	2.830	22,789,400

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.